ConnectM Technology Solutions, Inc. (CNTM)
NASDAQ: CNTM · Real-Time Price · USD
0.5602
-0.0228 (-3.91%)
At close: Mar 28, 2025, 4:00 PM
0.5731
+0.0129 (2.31%)
After-hours: Mar 28, 2025, 7:45 PM EDT
CNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.58 | 0.60 | 0.53 | 0.56 | 0.56 | -3.91% | 214,395 |
| Mar 27, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -5.77% | 213,680 |
| Mar 26, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | 0.70% | 560,950 |
| Mar 25, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -1.11% | 203,568 |
| Mar 24, 2025 | 0.56 | 0.66 | 0.56 | 0.62 | 0.62 | 7.40% | 941,557 |
| Mar 21, 2025 | 0.61 | 0.61 | 0.54 | 0.58 | 0.58 | -3.58% | 452,940 |
| Mar 20, 2025 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | -0.74% | 750,367 |
| Mar 19, 2025 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | -1.31% | 3,302,494 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | -4.15% | 162,515 |
| Mar 17, 2025 | 0.71 | 0.74 | 0.61 | 0.64 | 0.64 | -10.13% | 315,980 |
| Mar 14, 2025 | 0.68 | 0.77 | 0.62 | 0.71 | 0.71 | 3.19% | 355,099 |
| Mar 13, 2025 | 0.64 | 0.78 | 0.57 | 0.69 | 0.69 | 10.06% | 1,118,062 |
| Mar 12, 2025 | 0.55 | 0.66 | 0.47 | 0.63 | 0.63 | 20.64% | 501,916 |
| Mar 11, 2025 | 0.56 | 0.59 | 0.49 | 0.52 | 0.52 | -8.16% | 265,747 |
| Mar 10, 2025 | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -7.22% | 303,277 |
| Mar 7, 2025 | 0.56 | 0.64 | 0.56 | 0.61 | 0.61 | 7.03% | 90,449 |
| Mar 6, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -1.90% | 237,021 |
| Mar 5, 2025 | 0.64 | 0.65 | 0.57 | 0.58 | 0.58 | -8.04% | 353,267 |
| Mar 4, 2025 | 0.60 | 0.67 | 0.57 | 0.63 | 0.63 | 3.22% | 306,039 |
| Mar 3, 2025 | 0.64 | 0.68 | 0.60 | 0.61 | 0.61 | -13.93% | 503,244 |
| Feb 28, 2025 | 0.67 | 0.76 | 0.60 | 0.71 | 0.71 | 4.43% | 788,525 |
| Feb 27, 2025 | 0.70 | 0.73 | 0.64 | 0.68 | 0.68 | -3.44% | 484,964 |
| Feb 26, 2025 | 0.71 | 0.77 | 0.70 | 0.70 | 0.70 | -3.35% | 301,943 |
| Feb 25, 2025 | 0.78 | 0.81 | 0.70 | 0.73 | 0.73 | -7.81% | 294,644 |
| Feb 24, 2025 | 0.87 | 0.87 | 0.78 | 0.79 | 0.79 | -4.23% | 276,235 |
| Feb 21, 2025 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | -11.29% | 398,132 |
| Feb 20, 2025 | 0.84 | 0.94 | 0.75 | 0.93 | 0.93 | 5.72% | 1,406,836 |
| Feb 19, 2025 | 0.81 | 0.92 | 0.78 | 0.88 | 0.88 | -1.82% | 1,250,673 |
| Feb 18, 2025 | 0.89 | 0.95 | 0.84 | 0.90 | 0.90 | -4.68% | 4,985,112 |
| Feb 14, 2025 | 1.00 | 1.01 | 0.80 | 0.94 | 0.94 | 0.37% | 2,927,174 |
| Feb 13, 2025 | 1.03 | 1.05 | 0.90 | 0.94 | 0.94 | -4.45% | 4,190,351 |
| Feb 12, 2025 | 0.96 | 1.05 | 0.90 | 0.98 | 0.98 | 0.40% | 448,789 |
| Feb 11, 2025 | 1.07 | 1.08 | 0.91 | 0.98 | 0.98 | -9.61% | 235,272 |
| Feb 10, 2025 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -7.69% | 162,631 |
| Feb 7, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 52,062 |
| Feb 6, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 56,323 |
| Feb 5, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 35,369 |
| Feb 4, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 58,633 |
| Feb 3, 2025 | 1.06 | 1.18 | 1.04 | 1.17 | 1.17 | 6.36% | 123,500 |
| Jan 31, 2025 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -7.56% | 67,776 |
| Jan 30, 2025 | 1.15 | 1.23 | 1.12 | 1.19 | 1.19 | 3.48% | 189,119 |
| Jan 29, 2025 | 1.11 | 1.26 | 1.06 | 1.15 | 1.15 | 5.50% | 148,383 |
| Jan 28, 2025 | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | -3.96% | 23,648 |
| Jan 27, 2025 | 1.18 | 1.24 | 1.14 | 1.14 | 1.14 | -6.20% | 33,943 |
| Jan 24, 2025 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 28,713 |
| Jan 23, 2025 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | 3.39% | 16,909 |
| Jan 22, 2025 | 1.23 | 1.23 | 1.05 | 1.18 | 1.18 | -3.28% | 83,557 |
| Jan 21, 2025 | 1.25 | 1.27 | 1.17 | 1.22 | 1.22 | 1.67% | 57,712 |
| Jan 17, 2025 | 1.13 | 1.24 | 1.13 | 1.20 | 1.20 | 9.09% | 48,822 |
| Jan 16, 2025 | 1.06 | 1.12 | 1.02 | 1.10 | 1.10 | 5.77% | 36,176 |